KissMeData/016450/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	190300	49147650	4065	4065	4065	4065	82
3	20250226	190200	49147650	4065	4065	4065	4065	0
4	20250226	190100	49147650	4065	4065	4065	4065	0
5	20250226	190000	49147650	4065	4065	4065	4065	0
6	20250226	185900	49147650	4065	4065	4065	4065	0
7	20250226	185800	49147650	4065	4065	4065	4065	0
8	20250226	185700	49147650	4065	4065	4065	4065	0
9	20250226	185600	49147650	4065	4065	4065	4065	0
10	20250226	185500	49147650	4065	4065	4065	4065	0
11	20250226	185400	49147650	4065	4065	4065	4065	0
12	20250226	185300	49147650	4065	4065	4065	4065	0
13	20250226	185200	49147650	4065	4065	4065	4065	0
14	20250226	185100	49147650	4065	4065	4065	4065	0
15	20250226	185000	49147650	4065	4065	4065	4065	0
16	20250226	184900	49147650	4065	4065	4065	4065	0
17	20250226	184800	49147650	4065	4065	4065	4065	0
18	20250226	184700	49147650	4065	4065	4065	4065	0
19	20250226	184600	49147650	4065	4065	4065	4065	0
20	20250226	184500	49147650	4065	4065	4065	4065	0
21	20250226	184400	49147650	4065	4065	4065	4065	0
22	20250226	184300	49147650	4065	4065	4065	4065	0
23	20250226	184200	49147650	4065	4065	4065	4065	0
24	20250226	184100	49147650	4065	4065	4065	4065	0
25	20250226	184000	49147650	4065	4065	4065	4065	0
26	20250226	183900	49147650	4065	4065	4065	4065	0
27	20250226	183800	49147650	4065	4065	4065	4065	0
28	20250226	183700	49147650	4065	4065	4065	4065	0
29	20250226	183600	49147650	4065	4065	4065	4065	0
30	20250226	183500	49147650	4065	4065	4065	4065	0
31	20250226	183400	49147650	4065	4065	4065	4065	0
32	20250226	183300	49147650	4065	4065	4065	4065	82
33	20250226	183200	49147650	4065	4065	4065	4065	0
34	20250226	183100	49147650	4065	4065	4065	4065	0
35	20250226	183000	49147650	4065	4065	4065	4065	0
36	20250226	182900	49147650	4065	4065	4065	4065	0
37	20250226	182800	49147650	4065	4065	4065	4065	0
38	20250226	182700	49147650	4065	4065	4065	4065	0
39	20250226	182600	49147650	4065	4065	4065	4065	0
40	20250226	182500	49147650	4065	4065	4065	4065	0
41	20250226	182400	49147650	4065	4065	4065	4065	0
42	20250226	182300	49147650	4065	4065	4065	4065	0
43	20250226	182200	49147650	4065	4065	4065	4065	0
44	20250226	182100	49147650	4065	4065	4065	4065	0
45	20250226	182000	49147650	4065	4065	4065	4065	0
46	20250226	181900	49147650	4065	4065	4065	4065	0
47	20250226	181800	49147650	4065	4065	4065	4065	0
48	20250226	181700	49147650	4065	4065	4065	4065	0
49	20250226	181600	49147650	4065	4065	4065	4065	0
50	20250226	181500	49147650	4065	4065	4065	4065	0
51	20250226	181400	49147650	4065	4065	4065	4065	0
52	20250226	181300	49147650	4065	4065	4065	4065	0
53	20250226	181200	49147650	4065	4065	4065	4065	0
54	20250226	181100	49147650	4065	4065	4065	4065	0
55	20250226	181000	49147650	4065	4065	4065	4065	0
56	20250226	180900	49147650	4065	4065	4065	4065	0
57	20250226	180800	49147650	4065	4065	4065	4065	0
58	20250226	180700	49147650	4065	4065	4065	4065	0
59	20250226	180600	49147650	4065	4065	4065	4065	0
60	20250226	180500	49147650	4065	4065	4065	4065	0
61	20250226	180400	49147650	4065	4065	4065	4065	0
62	20250226	180300	49147650	4065	4065	4065	4065	82
63	20250226	180200	49147650	4065	4065	4065	4065	0
64	20250226	180100	49147650	4065	4065	4065	4065	0
65	20250226	180000	49147650	4065	4065	4065	4065	0
66	20250226	175900	49147650	4065	4065	4065	4065	0
67	20250226	175800	49147650	4065	4065	4065	4065	0
68	20250226	175700	49147650	4065	4065	4065	4065	0
69	20250226	175600	49147650	4065	4065	4065	4065	0
70	20250226	175500	49147650	4065	4065	4065	4065	0
71	20250226	175400	49147650	4065	4065	4065	4065	0
72	20250226	175300	49147650	4065	4065	4065	4065	0
73	20250226	175200	49147650	4065	4065	4065	4065	0
74	20250226	175100	49147650	4065	4065	4065	4065	0
75	20250226	175000	49147650	4065	4065	4065	4065	0
76	20250226	174900	49147650	4065	4065	4065	4065	0
77	20250226	174800	49147650	4065	4065	4065	4065	0
78	20250226	174700	49147650	4065	4065	4065	4065	0
79	20250226	174600	49147650	4065	4065	4065	4065	0
80	20250226	174500	49147650	4065	4065	4065	4065	0
81	20250226	174400	49147650	4065	4065	4065	4065	0
82	20250226	174300	49147650	4065	4065	4065	4065	0
83	20250226	174200	49147650	4065	4065	4065	4065	0
84	20250226	174100	49147650	4065	4065	4065	4065	0
85	20250226	174000	49147650	4065	4065	4065	4065	0
86	20250226	173900	49147650	4065	4065	4065	4065	0
87	20250226	173800	49147650	4065	4065	4065	4065	0
88	20250226	173700	49147650	4065	4065	4065	4065	0
89	20250226	173600	49147650	4065	4065	4065	4065	0
90	20250226	173500	49147650	4065	4065	4065	4065	0
91	20250226	173400	49147650	4065	4065	4065	4065	0
92	20250226	173300	49147650	4065	4065	4065	4065	82
93	20250226	173200	49147650	4065	4065	4065	4065	0
94	20250226	173100	49147650	4065	4065	4065	4065	0
95	20250226	173000	49147650	4065	4065	4065	4065	0
96	20250226	172900	49147650	4065	4065	4065	4065	0
97	20250226	172800	49147650	4065	4065	4065	4065	0
98	20250226	172700	49147650	4065	4065	4065	4065	0
99	20250226	172600	49147650	4065	4065	4065	4065	0
100	20250226	172500	49147650	4065	4065	4065	4065	0
101	20250226	172400	49147650	4065	4065	4065	4065	0
102	20250226	172300	49147650	4065	4065	4065	4065	0
103	20250226	172200	49147650	4065	4065	4065	4065	0
104	20250226	172100	49147650	4065	4065	4065	4065	0
105	20250226	172000	49147650	4065	4065	4065	4065	0
106	20250226	171900	49147650	4065	4065	4065	4065	0
107	20250226	171800	49147650	4065	4065	4065	4065	0
108	20250226	171700	49147650	4065	4065	4065	4065	0
109	20250226	171600	49147650	4065	4065	4065	4065	0
110	20250226	171500	49147650	4065	4065	4065	4065	0
111	20250226	171400	49147650	4065	4065	4065	4065	0
112	20250226	171300	49147650	4065	4065	4065	4065	0
113	20250226	171200	49147650	4065	4065	4065	4065	0
114	20250226	171100	49147650	4065	4065	4065	4065	0
115	20250226	171000	49147650	4065	4065	4065	4065	0
116	20250226	170900	49147650	4065	4065	4065	4065	0
117	20250226	170800	49147650	4065	4065	4065	4065	0
118	20250226	170700	49147650	4065	4065	4065	4065	0
119	20250226	170600	49147650	4065	4065	4065	4065	0
120	20250226	170500	49147650	4065	4065	4065	4065	0
121	20250226	170400	49147650	4065	4065	4065	4065	0
122	20250226	170300	49147650	4065	4065	4065	4065	82
123	20250226	170200	49147650	4065	4065	4065	4065	0
124	20250226	170100	49147650	4065	4065	4065	4065	0
125	20250226	170000	49147650	4065	4065	4065	4065	0
126	20250226	165900	49147650	4065	4065	4065	4065	0
127	20250226	165800	49147650	4065	4065	4065	4065	0
128	20250226	165700	49147650	4065	4065	4065	4065	0
129	20250226	165600	49147650	4065	4065	4065	4065	0
130	20250226	165500	49147650	4065	4065	4065	4065	0
131	20250226	165400	49147650	4065	4065	4065	4065	0
132	20250226	165300	49147650	4065	4065	4065	4065	0
133	20250226	165200	49147650	4065	4065	4065	4065	0
134	20250226	165100	49147650	4065	4065	4065	4065	0
135	20250226	165000	49147650	4065	4065	4065	4065	0
136	20250226	164900	49147650	4065	4065	4065	4065	0
137	20250226	164800	49147650	4065	4065	4065	4065	0
138	20250226	164700	49147650	4065	4065	4065	4065	0
139	20250226	164600	49147650	4065	4065	4065	4065	0
140	20250226	164500	49147650	4065	4065	4065	4065	0
141	20250226	164400	49147650	4065	4065	4065	4065	0
142	20250226	164300	49147650	4065	4065	4065	4065	0
143	20250226	164200	49147650	4065	4065	4065	4065	0
144	20250226	164100	49147650	4065	4065	4065	4065	0
145	20250226	164000	49147650	4065	4065	4065	4065	0
146	20250226	163900	49147650	4065	4065	4065	4065	0
147	20250226	163800	49147650	4065	4065	4065	4065	0
148	20250226	163700	49147650	4065	4065	4065	4065	0
149	20250226	163600	49147650	4065	4065	4065	4065	0
150	20250226	163500	49147650	4065	4065	4065	4065	0
151	20250226	163400	49147650	4065	4065	4065	4065	0
152	20250226	163300	49147650	4065	4065	4065	4065	82
153	20250226	163200	49147650	4065	4065	4065	4065	0
154	20250226	163100	49147650	4065	4065	4065	4065	0
155	20250226	163000	49147650	4065	4065	4065	4065	0
156	20250226	162900	49147650	4065	4065	4065	4065	0
157	20250226	162800	49147650	4065	4065	4065	4065	0
158	20250226	162700	49147650	4065	4065	4065	4065	0
159	20250226	162600	49147650	4065	4065	4065	4065	0
160	20250226	162500	49147650	4065	4065	4065	4065	0
161	20250226	162400	49147650	4065	4065	4065	4065	0
162	20250226	162300	49147650	4065	4065	4065	4065	0
163	20250226	162200	49147650	4065	4065	4065	4065	0
164	20250226	162100	49147650	4065	4065	4065	4065	0
165	20250226	162000	49147650	4065	4065	4065	4065	0
166	20250226	161900	49147650	4065	4065	4065	4065	0
167	20250226	161800	49147650	4065	4065	4065	4065	0
168	20250226	161700	49147650	4065	4065	4065	4065	0
169	20250226	161600	49147650	4065	4065	4065	4065	0
170	20250226	161500	49147650	4065	4065	4065	4065	0
171	20250226	161400	49147650	4065	4065	4065	4065	0
172	20250226	161300	49147650	4065	4065	4065	4065	0
173	20250226	161200	49147650	4065	4065	4065	4065	0
174	20250226	161100	49147650	4065	4065	4065	4065	0
175	20250226	161000	49147650	4065	4065	4065	4065	0
176	20250226	160900	49147650	4065	4065	4065	4065	0
177	20250226	160800	49147650	4065	4065	4065	4065	0
178	20250226	160700	49147650	4065	4065	4065	4065	0
179	20250226	160600	49147650	4065	4065	4065	4065	0
180	20250226	160500	49147650	4065	4065	4065	4065	0
181	20250226	160400	49147650	4065	4065	4065	4065	0
182	20250226	160300	49147650	4065	4065	4065	4065	82
183	20250226	160200	49147650	4065	4065	4065	4065	0
184	20250226	160100	49147650	4065	4065	4065	4065	0
185	20250226	160000	49147650	4065	4065	4065	4065	0
186	20250226	155900	49147650	4065	4065	4065	4065	0
187	20250226	155800	49147650	4065	4065	4065	4065	0
188	20250226	155700	49147650	4065	4065	4065	4065	0
189	20250226	155600	49147650	4065	4065	4065	4065	0
190	20250226	155500	49147650	4065	4065	4065	4065	0
191	20250226	155400	49147650	4065	4065	4065	4065	0
192	20250226	155300	49147650	4065	4065	4065	4065	0
193	20250226	155200	49147650	4065	4065	4065	4065	0
194	20250226	155100	49147650	4065	4065	4065	4065	0
195	20250226	155000	49147650	4065	4065	4065	4065	0
196	20250226	154900	49147650	4065	4065	4065	4065	0
197	20250226	154800	49147650	4065	4065	4065	4065	0
198	20250226	154700	49147650	4065	4065	4065	4065	0
199	20250226	154600	49147650	4065	4065	4065	4065	0
200	20250226	154500	49147650	4065	4065	4065	4065	0
201	20250226	154400	49147650	4065	4065	4065	4065	0
202	20250226	154300	49147650	4065	4065	4065	4065	0
203	20250226	154200	49147650	4065	4065	4065	4065	0
204	20250226	154100	49147650	4065	4065	4065	4065	0
205	20250226	154000	49147650	4065	4065	4065	4065	0
206	20250226	153900	49147650	4065	4065	4065	4065	0
207	20250226	153800	49147650	4065	4065	4065	4065	0
208	20250226	153700	49147650	4065	4065	4065	4065	0
209	20250226	153600	49147650	4065	4065	4065	4065	0
210	20250226	153500	49147650	4065	4065	4065	4065	0
211	20250226	153400	49147650	4065	4065	4065	4065	0
212	20250226	153300	49147650	4065	4065	4065	4065	82
213	20250226	153200	49147650	4065	4065	4065	4065	0
214	20250226	153100	49147650	4065	4065	4065	4065	0
215	20250226	153000	49147650	4065	4065	4065	4065	82
216	20250226	152900	48814320	4060	4060	4060	4060	0
217	20250226	152800	48814320	4060	4060	4060	4060	0
218	20250226	152700	48814320	4060	4060	4060	4060	0
219	20250226	152600	48814320	4060	4060	4060	4060	0
220	20250226	152500	48814320	4060	4060	4060	4060	0
221	20250226	152400	48814320	4060	4060	4060	4060	0
222	20250226	152300	48814320	4060	4060	4060	4060	0
223	20250226	152200	48814320	4060	4060	4060	4060	0
224	20250226	152100	48814320	4060	4060	4060	4060	0
225	20250226	152000	48814320	4060	4060	4060	4060	0
226	20250226	151900	48814320	4060	4060	4060	4060	7
227	20250226	151800	48785900	4065	4060	4065	4060	218
228	20250226	151700	47900230	4055	4055	4055	4055	0
229	20250226	151600	47900230	4055	4055	4055	4055	0
230	20250226	151500	47900230	4055	4055	4055	4055	0
231	20250226	151400	47900230	4055	4055	4055	4055	0
232	20250226	151300	47900230	4055	4055	4055	4055	0
233	20250226	151200	47900230	4055	4055	4055	4055	0
234	20250226	151100	47900230	4055	4055	4055	4055	4
235	20250226	151000	47884010	4055	4055	4055	4055	0
236	20250226	150900	47884010	4055	4060	4060	4055	731
237	20250226	150800	44917550	4060	4060	4060	4060	0
238	20250226	150700	44917550	4060	4060	4060	4060	51
239	20250226	150600	44710490	4060	4060	4060	4060	0
240	20250226	150500	44710490	4060	4060	4060	4060	0
241	20250226	150400	44710490	4060	4060	4060	4060	100
242	20250226	150300	44304490	4060	4060	4060	4060	104
243	20250226	150200	43882250	4060	4060	4060	4060	0
244	20250226	150100	43882250	4060	4060	4060	4060	0
245	20250226	150000	43882250	4060	4060	4060	4060	3
246	20250226	145900	43870070	4060	4060	4060	4060	0
247	20250226	145800	43870070	4060	4060	4060	4060	0
248	20250226	145700	43870070	4060	4060	4060	4060	0
249	20250226	145600	43870070	4060	4060	4060	4060	0
250	20250226	145500	43870070	4060	4060	4060	4060	0
251	20250226	145400	43870070	4060	4060	4060	4060	0
252	20250226	145300	43870070	4060	4060	4060	4060	0
253	20250226	145200	43870070	4060	4060	4060	4060	90
254	20250226	145100	43504670	4060	4060	4060	4060	10
255	20250226	145000	43464070	4060	4060	4060	4060	0
256	20250226	144900	43464070	4060	4060	4060	4060	0
257	20250226	144800	43464070	4060	4060	4060	4060	0
258	20250226	144700	43464070	4060	4060	4060	4060	0
259	20250226	144600	43464070	4060	4060	4060	4060	0
260	20250226	144500	43464070	4060	4060	4060	4060	0
261	20250226	144400	43464070	4060	4060	4060	4060	0
262	20250226	144300	43464070	4060	4060	4060	4060	2
263	20250226	144200	43455950	4055	4055	4055	4055	0
264	20250226	144100	43455950	4055	4055	4055	4055	0
265	20250226	144000	43455950	4055	4055	4055	4055	0
266	20250226	143900	43455950	4055	4055	4055	4055	0
267	20250226	143800	43455950	4055	4055	4055	4055	0
268	20250226	143700	43455950	4055	4055	4055	4055	0
269	20250226	143600	43455950	4055	4055	4055	4055	75
270	20250226	143500	43151825	4060	4060	4060	4060	0
271	20250226	143400	43151825	4060	4060	4060	4060	0
272	20250226	143300	43151825	4060	4060	4060	4060	101
273	20250226	143200	42741765	4060	4060	4060	4060	43
274	20250226	143100	42567185	4060	4060	4060	4060	0
275	20250226	143000	42567185	4060	4060	4060	4060	0
276	20250226	142900	42567185	4060	4060	4060	4060	0
277	20250226	142800	42567185	4060	4060	4060	4060	36
278	20250226	142700	42421025	4060	4060	4060	4060	1374
279	20250226	142600	36842585	4060	4065	4065	4060	95
280	20250226	142500	36456765	4065	4065	4065	4065	0
281	20250226	142400	36456765	4065	4065	4065	4065	82
282	20250226	142300	36123435	4065	4065	4065	4065	40
283	20250226	142200	35960835	4060	4060	4060	4060	0
284	20250226	142100	35960835	4060	4060	4060	4060	0
285	20250226	142000	35960835	4060	4060	4060	4060	500
286	20250226	141900	33930835	4065	4065	4065	4065	1
287	20250226	141800	33926770	4065	4065	4065	4065	0
288	20250226	141700	33926770	4065	4065	4065	4065	0
289	20250226	141600	33926770	4065	4065	4065	4065	0
290	20250226	141500	33926770	4065	4065	4065	4065	0
291	20250226	141400	33926770	4065	4065	4065	4065	0
292	20250226	141300	33926770	4065	4065	4065	4065	0
293	20250226	141200	33926770	4065	4065	4065	4065	0
294	20250226	141100	33926770	4065	4065	4065	4065	0
295	20250226	141000	33926770	4065	4065	4065	4065	0
296	20250226	140900	33926770	4065	4065	4065	4065	0
297	20250226	140800	33926770	4065	4065	4065	4065	0
298	20250226	140700	33926770	4065	4065	4065	4065	0
299	20250226	140600	33926770	4065	4065	4065	4065	0
300	20250226	140500	33926770	4065	4065	4065	4065	0
301	20250226	140400	33926770	4065	4065	4065	4065	0
302	20250226	140300	33926770	4065	4065	4065	4065	0
303	20250226	140200	33926770	4065	4065	4065	4065	0
304	20250226	140100	33926770	4065	4065	4065	4065	0
305	20250226	140000	33926770	4065	4065	4065	4065	0
306	20250226	135900	33926770	4065	4065	4065	4065	0
307	20250226	135800	33926770	4065	4065	4065	4065	0
308	20250226	135700	33926770	4065	4065	4065	4065	0
309	20250226	135600	33926770	4065	4065	4065	4065	0
310	20250226	135500	33926770	4065	4065	4065	4065	0
311	20250226	135400	33926770	4065	4065	4065	4065	0
312	20250226	135300	33926770	4065	4065	4065	4065	0
313	20250226	135200	33926770	4065	4065	4065	4065	0
314	20250226	135100	33926770	4065	4065	4065	4065	0
315	20250226	135000	33926770	4065	4065	4065	4065	292
316	20250226	134900	32739790	4065	4065	4065	4065	0
317	20250226	134800	32739790	4065	4065	4065	4065	109
318	20250226	134700	32296705	4060	4060	4060	4060	0
319	20250226	134600	32296705	4060	4060	4060	4060	0
320	20250226	134500	32296705	4060	4060	4060	4060	140
321	20250226	134400	31728305	4065	4065	4065	4065	0
322	20250226	134300	31728305	4065	4065	4065	4065	2
323	20250226	134200	31720175	4065	4070	4070	4065	52
324	20250226	134100	31508750	4070	4070	4070	4065	42
325	20250226	134000	31338010	4070	4070	4070	4070	6
326	20250226	133900	31313590	4070	4070	4070	4070	0
327	20250226	133800	31313590	4070	4070	4070	4070	1
328	20250226	133700	31309520	4070	4070	4070	4070	1
329	20250226	133600	31305450	4070	4070	4070	4070	0
330	20250226	133500	31305450	4070	4070	4070	4070	0
331	20250226	133400	31305450	4070	4065	4070	4065	17
332	20250226	133300	31236335	4070	4070	4070	4070	0
333	20250226	133200	31236335	4070	4070	4070	4070	1
334	20250226	133100	31232265	4070	4070	4070	4070	1
335	20250226	133000	31228195	4070	4070	4070	4070	0
336	20250226	132900	31228195	4070	4070	4070	4070	2
337	20250226	132800	31220055	4065	4065	4065	4065	0
338	20250226	132700	31220055	4065	4065	4065	4065	0
339	20250226	132600	31220055	4065	4065	4065	4065	9
340	20250226	132500	31183470	4065	4065	4065	4065	0
341	20250226	132400	31183470	4065	4065	4065	4065	0
342	20250226	132300	31183470	4065	4065	4065	4065	0
343	20250226	132200	31183470	4065	4065	4065	4065	0
344	20250226	132100	31183470	4065	4065	4065	4065	50
345	20250226	132000	30980220	4065	4065	4065	4065	0
346	20250226	131900	30980220	4065	4065	4065	4065	0
347	20250226	131800	30980220	4065	4065	4065	4065	0
348	20250226	131700	30980220	4065	4065	4065	4065	0
349	20250226	131600	30980220	4065	4065	4065	4065	0
350	20250226	131500	30980220	4065	4065	4065	4065	0
351	20250226	131400	30980220	4065	4065	4065	4065	0
352	20250226	131300	30980220	4065	4065	4065	4065	10
353	20250226	131200	30939570	4065	4065	4065	4065	10
354	20250226	131100	30898920	4070	4070	4070	4070	5
355	20250226	131000	30878570	4065	4065	4065	4065	0
356	20250226	130900	30878570	4065	4065	4065	4065	3
357	20250226	130800	30866375	4065	4065	4065	4065	0
358	20250226	130700	30866375	4065	4065	4065	4065	0
359	20250226	130600	30866375	4065	4065	4065	4065	0
360	20250226	130500	30866375	4065	4065	4065	4065	0
361	20250226	130400	30866375	4065	4065	4065	4065	0
362	20250226	130300	30866375	4065	4065	4065	4065	0
363	20250226	130200	30866375	4065	4065	4065	4065	0
364	20250226	130100	30866375	4065	4065	4065	4065	0
365	20250226	130000	30866375	4065	4065	4065	4065	0
366	20250226	125900	30866375	4065	4065	4065	4065	0
367	20250226	125800	30866375	4065	4065	4065	4065	0
368	20250226	125700	30866375	4065	4065	4065	4065	0
369	20250226	125600	30866375	4065	4065	4065	4065	0
370	20250226	125500	30866375	4065	4065	4065	4065	0
371	20250226	125400	30866375	4065	4065	4065	4065	2
372	20250226	125300	30858245	4065	4065	4065	4065	1
373	20250226	125200	30854180	4065	4065	4065	4065	0
374	20250226	125100	30854180	4065	4065	4065	4065	0
375	20250226	125000	30854180	4065	4065	4065	4065	0
376	20250226	124900	30854180	4065	4065	4065	4065	0
377	20250226	124800	30854180	4065	4065	4065	4065	0
378	20250226	124700	30854180	4065	4065	4065	4065	0
379	20250226	124600	30854180	4065	4065	4065	4065	0
380	20250226	124500	30854180	4065	4065	4065	4065	0
381	20250226	124400	30854180	4065	4065	4065	4065	0
382	20250226	124300	30854180	4065	4065	4065	4065	0
383	20250226	124200	30854180	4065	4065	4065	4065	0
384	20250226	124100	30854180	4065	4065	4065	4065	0
385	20250226	124000	30854180	4065	4065	4065	4065	0
386	20250226	123900	30854180	4065	4065	4065	4065	512
387	20250226	123800	28772900	4065	4065	4065	4065	0
388	20250226	123700	28772900	4065	4065	4065	4065	0
389	20250226	123600	28772900	4065	4065	4065	4065	0
390	20250226	123500	28772900	4065	4065	4065	4065	95
391	20250226	123400	28386725	4065	4065	4065	4065	0
392	20250226	123300	28386725	4065	4065	4065	4065	0
393	20250226	123200	28386725	4065	4065	4065	4065	1
394	20250226	123100	28382660	4070	4070	4070	4070	0
395	20250226	123000	28382660	4070	4070	4070	4070	0
396	20250226	122900	28382660	4070	4070	4070	4070	0
397	20250226	122800	28382660	4070	4070	4070	4070	0
398	20250226	122700	28382660	4070	4070	4070	4070	0
399	20250226	122600	28382660	4070	4070	4070	4070	97
400	20250226	122500	27987870	4070	4070	4070	4070	0
401	20250226	122400	27987870	4070	4070	4070	4070	0
402	20250226	122300	27987870	4070	4070	4070	4070	0
403	20250226	122200	27987870	4070	4070	4070	4070	0
404	20250226	122100	27987870	4070	4070	4070	4070	0
405	20250226	122000	27987870	4070	4070	4070	4070	0
406	20250226	121900	27987870	4070	4070	4070	4070	0
407	20250226	121800	27987870	4070	4070	4070	4070	0
408	20250226	121700	27987870	4070	4070	4070	4070	0
409	20250226	121600	27987870	4070	4070	4070	4070	0
410	20250226	121500	27987870	4070	4070	4070	4070	0
411	20250226	121400	27987870	4070	4070	4070	4070	2
412	20250226	121300	27979730	4070	4070	4070	4070	0
413	20250226	121200	27979730	4070	4070	4070	4070	0
414	20250226	121100	27979730	4070	4070	4070	4070	0
415	20250226	121000	27979730	4070	4070	4070	4070	0
416	20250226	120900	27979730	4070	4070	4070	4070	0
417	20250226	120800	27979730	4070	4070	4070	4070	0
418	20250226	120700	27979730	4070	4070	4070	4070	0
419	20250226	120600	27979730	4070	4070	4070	4070	0
420	20250226	120500	27979730	4070	4065	4070	4065	25
421	20250226	120400	27878040	4065	4065	4065	4065	1
422	20250226	120300	27873975	4065	4065	4065	4065	0
423	20250226	120200	27873975	4065	4065	4065	4065	22
424	20250226	120100	27784545	4065	4065	4065	4065	6
425	20250226	120000	27760155	4070	4070	4070	4070	0
426	20250226	115900	27760155	4070	4070	4070	4070	0
427	20250226	115800	27760155	4070	4070	4070	4070	0
428	20250226	115700	27760155	4070	4070	4070	4070	2
429	20250226	115600	27752015	4065	4065	4065	4065	0
430	20250226	115500	27752015	4065	4065	4065	4065	0
431	20250226	115400	27752015	4065	4065	4065	4065	0
432	20250226	115300	27752015	4065	4065	4065	4065	204
433	20250226	115200	26922755	4065	4065	4065	4065	0
434	20250226	115100	26922755	4065	4065	4065	4065	0
435	20250226	115000	26922755	4065	4065	4065	4065	0
436	20250226	114900	26922755	4065	4065	4065	4065	0
437	20250226	114800	26922755	4065	4065	4065	4065	1
438	20250226	114700	26918690	4065	4065	4065	4065	0
439	20250226	114600	26918690	4065	4065	4065	4065	0
440	20250226	114500	26918690	4065	4065	4065	4065	0
441	20250226	114400	26918690	4065	4065	4065	4065	0
442	20250226	114300	26918690	4065	4065	4065	4065	0
443	20250226	114200	26918690	4065	4065	4065	4065	0
444	20250226	114100	26918690	4065	4065	4065	4065	1
445	20250226	114000	26914625	4070	4070	4070	4070	0
446	20250226	113900	26914625	4070	4070	4070	4070	0
447	20250226	113800	26914625	4070	4070	4070	4070	0
448	20250226	113700	26914625	4070	4070	4070	4070	0
449	20250226	113600	26914625	4070	4070	4070	4070	0
450	20250226	113500	26914625	4070	4070	4070	4070	0
451	20250226	113400	26914625	4070	4070	4070	4070	800
452	20250226	113300	23658625	4070	4070	4070	4070	0
453	20250226	113200	23658625	4070	4070	4070	4070	0
454	20250226	113100	23658625	4070	4070	4070	4070	0
455	20250226	113000	23658625	4070	4070	4070	4070	618
456	20250226	112900	21143365	4065	4065	4065	4065	82
457	20250226	112800	20810035	4060	4060	4060	4060	0
458	20250226	112700	20810035	4060	4060	4060	4060	125
459	20250226	112600	20302535	4060	4060	4060	4060	0
460	20250226	112500	20302535	4060	4060	4060	4060	26
461	20250226	112400	20196975	4060	4060	4060	4060	11
462	20250226	112300	20152315	4065	4065	4065	4065	0
463	20250226	112200	20152315	4065	4065	4065	4065	0
464	20250226	112100	20152315	4065	4065	4065	4065	10
465	20250226	112000	20111665	4065	4065	4065	4065	61
466	20250226	111900	19863700	4065	4065	4065	4065	0
467	20250226	111800	19863700	4065	4065	4065	4065	0
468	20250226	111700	19863700	4065	4065	4065	4065	0
469	20250226	111600	19863700	4065	4065	4065	4065	0
470	20250226	111500	19863700	4065	4065	4065	4065	0
471	20250226	111400	19863700	4065	4065	4065	4065	0
472	20250226	111300	19863700	4065	4065	4065	4065	0
473	20250226	111200	19863700	4065	4065	4065	4065	503
474	20250226	111100	17819005	4065	4065	4065	4065	0
475	20250226	111000	17819005	4065	4065	4065	4065	0
476	20250226	110900	17819005	4065	4065	4065	4065	0
477	20250226	110800	17819005	4065	4065	4065	4065	0
478	20250226	110700	17819005	4065	4065	4065	4065	0
479	20250226	110600	17819005	4065	4065	4065	4065	0
480	20250226	110500	17819005	4065	4065	4065	4065	0
481	20250226	110400	17819005	4065	4065	4065	4065	0
482	20250226	110300	17819005	4065	4065	4065	4065	0
483	20250226	110200	17819005	4065	4065	4065	4065	0
484	20250226	110100	17819005	4065	4065	4065	4065	0
485	20250226	110000	17819005	4065	4065	4065	4065	2
486	20250226	105900	17810875	4065	4065	4065	4065	1
487	20250226	105800	17806810	4070	4070	4070	4070	0
488	20250226	105700	17806810	4070	4070	4070	4070	4
489	20250226	105600	17790530	4070	4070	4070	4070	0
490	20250226	105500	17790530	4070	4070	4070	4070	0
491	20250226	105400	17790530	4070	4070	4070	4070	0
492	20250226	105300	17790530	4070	4070	4070	4070	0
493	20250226	105200	17790530	4070	4075	4075	4070	2
494	20250226	105100	17782385	4075	4075	4075	4075	0
495	20250226	105000	17782385	4075	4075	4075	4075	0
496	20250226	104900	17782385	4075	4070	4075	4070	200
497	20250226	104800	16967395	4060	4060	4060	4060	0
498	20250226	104700	16967395	4060	4065	4065	4060	150
499	20250226	104600	16358385	4075	4075	4075	4075	0
500	20250226	104500	16358385	4075	4075	4075	4075	0
501	20250226	104400	16358385	4075	4075	4075	4075	0
502	20250226	104300	16358385	4075	4070	4075	4070	3
503	20250226	104200	16346170	4070	4070	4070	4070	0
504	20250226	104100	16346170	4070	4070	4070	4070	0
505	20250226	104000	16346170	4070	4070	4070	4070	0
506	20250226	103900	16346170	4070	4070	4070	4070	904
507	20250226	103800	12666890	4075	4075	4075	4075	0
508	20250226	103700	12666890	4075	4075	4075	4075	47
509	20250226	103600	12475365	4075	4075	4075	4075	0
510	20250226	103500	12475365	4075	4075	4075	4075	0
511	20250226	103400	12475365	4075	4075	4075	4075	0
512	20250226	103300	12475365	4075	4075	4075	4075	0
513	20250226	103200	12475365	4075	4075	4075	4075	0
514	20250226	103100	12475365	4075	4075	4075	4075	68
515	20250226	103000	12198265	4075	4075	4075	4075	0
516	20250226	102900	12198265	4075	4075	4075	4075	0
517	20250226	102800	12198265	4075	4075	4075	4075	0
518	20250226	102700	12198265	4075	4075	4075	4075	0
519	20250226	102600	12198265	4075	4075	4075	4075	0
520	20250226	102500	12198265	4075	4075	4075	4075	0
521	20250226	102400	12198265	4075	4075	4075	4075	0
522	20250226	102300	12198265	4075	4075	4075	4075	0
523	20250226	102200	12198265	4075	4075	4075	4075	0
524	20250226	102100	12198265	4075	4075	4075	4075	1
525	20250226	102000	12194190	4075	4075	4075	4075	10
526	20250226	101900	12153440	4070	4070	4070	4070	0
527	20250226	101800	12153440	4070	4070	4070	4070	2
528	20250226	101700	12145300	4075	4075	4075	4075	134
529	20250226	101600	11599250	4075	4075	4075	4075	0
530	20250226	101500	11599250	4075	4070	4075	4070	5
531	20250226	101400	11578885	4070	4065	4070	4065	36
532	20250226	101300	11432525	4060	4060	4060	4060	387
533	20250226	101200	9861305	4060	4060	4060	4060	0
534	20250226	101100	9861305	4060	4060	4060	4060	0
535	20250226	101000	9861305	4060	4060	4060	4060	2
536	20250226	100900	9853185	4060	4060	4060	4060	0
537	20250226	100800	9853185	4060	4060	4060	4060	0
538	20250226	100700	9853185	4060	4060	4060	4060	0
539	20250226	100600	9853185	4060	4060	4060	4060	0
540	20250226	100500	9853185	4060	4060	4060	4060	30
541	20250226	100400	9731385	4060	4060	4060	4060	0
542	20250226	100300	9731385	4060	4060	4060	4060	0
543	20250226	100200	9731385	4060	4060	4060	4060	0
544	20250226	100100	9731385	4060	4060	4060	4060	0
545	20250226	100000	9731385	4060	4060	4060	4060	0
546	20250226	095900	9731385	4060	4060	4060	4060	0
547	20250226	095800	9731385	4060	4060	4060	4060	0
548	20250226	095700	9731385	4060	4060	4060	4060	0
549	20250226	095600	9731385	4060	4060	4060	4060	0
550	20250226	095500	9731385	4060	4060	4060	4060	0
551	20250226	095400	9731385	4060	4060	4060	4060	0
552	20250226	095300	9731385	4060	4060	4060	4060	0
553	20250226	095200	9731385	4060	4060	4060	4060	0
554	20250226	095100	9731385	4060	4060	4060	4060	0
555	20250226	095000	9731385	4060	4060	4060	4060	0
556	20250226	094900	9731385	4060	4060	4060	4060	3
557	20250226	094800	9719205	4040	4040	4040	4040	0
558	20250226	094700	9719205	4040	4040	4040	4040	0
559	20250226	094600	9719205	4040	4040	4040	4040	0
560	20250226	094500	9719205	4040	4040	4040	4040	0
561	20250226	094400	9719205	4040	4040	4040	4040	0
562	20250226	094300	9719205	4040	4040	4040	4040	0
563	20250226	094200	9719205	4040	4040	4040	4040	0
564	20250226	094100	9719205	4040	4040	4040	4040	0
565	20250226	094000	9719205	4040	4040	4040	4040	0
566	20250226	093900	9719205	4040	4040	4040	4040	0
567	20250226	093800	9719205	4040	4050	4050	4040	477
568	20250226	093700	7787650	4060	4060	4060	4060	100
569	20250226	093600	7381650	4050	4050	4050	4050	1
570	20250226	093500	7377600	4060	4060	4060	4060	7
571	20250226	093400	7349180	4060	4060	4060	4060	3
572	20250226	093300	7337000	4055	4055	4055	4055	0
573	20250226	093200	7337000	4055	4055	4055	4055	0
574	20250226	093100	7337000	4055	4055	4055	4055	2
575	20250226	093000	7328890	4060	4060	4060	4060	2
576	20250226	092900	7320770	4060	4060	4060	4060	1
577	20250226	092800	7316710	4060	4060	4060	4060	260
578	20250226	092700	6261110	4060	4060	4060	4060	0
579	20250226	092600	6261110	4060	4060	4060	4060	1
580	20250226	092500	6257050	4065	4065	4065	4065	0
581	20250226	092400	6257050	4065	4065	4065	4065	0
582	20250226	092300	6257050	4065	4065	4065	4065	3
583	20250226	092200	6244855	4060	4060	4060	4060	0
584	20250226	092100	6244855	4060	4060	4060	4060	0
585	20250226	092000	6244855	4060	4060	4060	4060	0
586	20250226	091900	6244855	4060	4065	4065	4060	75
587	20250226	091800	5940350	4070	4070	4070	4070	0
588	20250226	091700	5940350	4070	4070	4070	4070	1
589	20250226	091600	5936280	4060	4065	4065	4060	35
590	20250226	091500	5794170	4060	4060	4060	4060	0
591	20250226	091400	5794170	4060	4060	4060	4060	0
592	20250226	091300	5794170	4060	4060	4060	4060	0
593	20250226	091200	5794170	4060	4060	4060	4060	41
594	20250226	091100	5627710	4070	4070	4070	4070	0
595	20250226	091000	5627710	4070	4070	4070	4070	600
596	20250226	090900	3185710	4070	4070	4070	4070	0
597	20250226	090800	3185710	4070	4070	4070	4070	0
598	20250226	090700	3185710	4070	4070	4070	4070	43
599	20250226	090600	3010700	4070	4070	4070	4070	100
600	20250226	090500	2603700	4070	4070	4070	4070	0
601	20250226	090400	2603700	4070	4070	4070	4070	0
602	20250226	090300	2603700	4070	4070	4070	4070	10
603	20250226	090200	2563000	4065	4065	4065	4065	0
604	20250226	090100	2563000	4065	4065	4065	4065	220
605	20250226	090000	1668700	4070	4070	4070	4070	410